Dark

ALGT
Allegiant Travel Company
stock NASDAQ

At Close

Jun 5, 2026 3:59:56 PM EDT

84.12USD-0.414%(-0.35)600,654

72.36Bid 94.70Ask 22.34Spread

Pre-market

Jun 3, 2026 9:02:30 AM EDT

86.77USD+2.723%(+2.30)0

After-hours

Jun 5, 2026 4:06:30 PM EDT

84.20USD+0.095%(+0.08)277,057

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	85.3000	85.3000	82.6400	84.1200	-0.414%	600,654	0.000%
2026-06-04	84.7600	86.1000	83.7900	84.4700	+1.796%	461,763	-0.414%
2026-06-03	86.1500	86.2400	82.6200	82.9800	-5.350%	554,324	+1.374%
2026-06-02	90.7000	90.7000	87.0200	87.6700	-1.671%	486,067	-4.049%
2026-06-01	88.7900	89.9900	85.0201	89.1600	-2.674%	629,932	-5.653%
2026-05-29	90.7300	93.6800	89.8700	91.6100	+0.970%	528,557	-8.176%
2026-05-28	88.4300	92.6400	88.3750	90.7300	-0.297%	447,997	-7.285%
2026-05-27	89.1100	92.7100	89.1100	91.0000	+4.358%	620,243	-7.560%
2026-05-26	82.7500	88.2200	82.7500	87.2000	+8.579%	651,566	-3.532%
2026-05-22	81.7800	83.4350	80.0400	80.3100	-1.327%	408,842	+4.744%
2026-05-21	75.3900	81.5800	73.6700	81.3900	+5.578%	727,725	+3.354%
2026-05-20	70.2000	78.1400	69.6400	77.0900	+10.333%	767,708	+9.119%
2026-05-19	74.0200	74.0200	69.7100	69.8700	-6.416%	1,084,857	+20.395%
2026-05-18	75.1300	78.4200	73.5000	74.6600	-0.320%	651,413	+12.671%
2026-05-15	78.1800	78.2600	74.5700	74.9000	-6.818%	753,546	+12.310%
2026-05-14	76.6600	80.9990	76.6600	80.3800	+6.874%	1,041,646	+4.653%
2026-05-13	76.2000	77.3325	75.2000	75.2100	-2.942%	763,746	+11.847%
2026-05-12	78.7500	78.9200	74.3400	77.4900	-2.381%	1,073,555	+8.556%
2026-05-11	82.3600	82.3600	79.3100	79.3800	-4.396%	590,329	+5.971%
2026-05-08	82.1800	83.8800	82.1800	83.0300	+1.034%	459,917	+1.313%
2026-05-07	81.5000	85.0000	80.6000	82.1800	+2.622%	751,847	+2.361%
2026-05-06	80.3600	82.6200	79.0000	80.0800	+5.716%	482,987	+5.045%
2026-05-05	72.5600	76.3300	72.5600	75.7500	+5.252%	465,718	+11.050%
2026-05-04	74.9800	75.5900	70.2800	71.9700	-4.066%	508,224	+16.882%
2026-05-01	73.8300	80.8200	73.8300	75.0200	-0.820%	1,040,829	+12.130%
2026-04-30	75.5100	78.1900	75.0200	75.6400	+1.517%	762,875	+11.211%
2026-04-29	76.5100	76.8150	73.0800	74.5100	-4.241%	515,576	+12.898%
2026-04-28	79.2700	79.8750	76.9800	77.8100	-1.990%	346,702	+8.109%
2026-04-27	78.9400	80.7200	78.2400	79.3900	+0.417%	360,227	+5.958%
2026-04-24	78.6300	81.8600	78.2700	79.0600	+0.406%	369,040	+6.400%
2026-04-23	81.1700	82.6200	77.6700	78.7400	-2.368%	605,848	+6.833%
2026-04-22	85.7300	85.8300	80.1200	80.6500	-5.750%	525,604	+4.303%
2026-04-21	89.9000	91.6500	85.1400	85.5700	-5.291%	416,767	-1.695%
2026-04-20	91.0800	92.1700	88.9700	90.3500	-1.569%	419,152	-6.895%
2026-04-17	89.7900	95.7200	89.2000	91.7900	+8.962%	666,290	-8.356%
2026-04-16	88.7500	89.8200	83.9600	84.2400	-4.533%	640,361	-0.142%
2026-04-15	89.3900	90.2400	87.6700	88.2400	-1.792%	317,399	-4.669%
2026-04-14	87.3200	91.8600	86.9500	89.8500	+5.408%	524,999	-6.377%
2026-04-13	82.9400	85.3000	81.6650	85.2400	-0.397%	322,144	-1.314%
2026-04-10	87.0700	88.1500	84.7501	85.5800	-1.496%	183,525	-1.706%
2026-04-09	85.4300	88.1200	83.9800	86.8800	+0.404%	493,547	-3.177%
2026-04-08	90.6800	94.6400	85.0000	86.5300	+7.171%	972,876	-2.785%
2026-04-07	79.3800	81.3000	78.2200	80.7400	-0.296%	430,347	+4.186%
2026-04-06	82.0400	82.8000	79.5000	80.9800	-2.239%	430,136	+3.878%
2026-04-02	78.7700	83.5750	77.9200	82.8350	-0.343%	433,313	+1.551%
2026-04-01	82.7400	86.0900	81.3300	83.1200	+2.567%	442,109	+1.203%
2026-03-31	78.7400	82.4100	77.1500	81.0400	+5.852%	422,993	+3.801%
2026-03-30	79.3000	80.6000	75.9900	76.5600	-3.577%	369,899	+9.875%
2026-03-27	82.0000	83.1900	78.2500	79.4000	-5.397%	360,001	+5.945%
2026-03-26	83.1500	85.3800	82.7600	83.9300	-1.131%	192,859	+0.226%
2026-03-25	86.0400	88.0200	83.5325	84.8900	+1.495%	400,808	-0.907%
2026-03-24	81.0100	84.5100	80.0350	83.6400	+1.579%	273,867	+0.574%
2026-03-23	83.4000	83.8400	80.3300	82.3400	+6.866%	511,555	+2.162%
2026-03-20	78.7300	79.7600	75.9300	77.0500	-2.751%	506,944	+9.176%
2026-03-19	75.5900	79.8900	74.4700	79.2300	+2.643%	298,219	+6.172%
2026-03-18	79.3700	80.5200	75.9800	77.1900	-3.513%	522,310	+8.978%
2026-03-17	78.6000	81.7800	78.2700	80.0000	+7.152%	570,182	+5.150%
2026-03-16	77.0700	77.9100	74.2200	74.6600	-0.506%	619,474	+12.671%
2026-03-13	78.9200	78.9200	73.8645	75.0400	-2.621%	540,233	+12.100%
2026-03-12	78.7100	80.9700	76.6900	77.0600	-6.196%	595,957	+9.162%
2026-03-11	81.4300	83.3250	80.4100	82.1500	-1.910%	395,042	+2.398%
2026-03-10	82.3500	87.1600	79.9700	83.7500	+1.540%	784,597	+0.442%
2026-03-09	75.8100	82.7900	74.0800	82.4800	+3.748%	740,897	+1.988%
2026-03-06	80.1800	82.0200	78.1700	79.5000	-5.503%	423,512	+5.811%
2026-03-05	90.0100	90.0700	82.2200	84.1300	-8.644%	874,724	-0.012%
2026-03-04	98.6700	99.6900	91.4500	92.0900	-4.003%	618,293	-8.655%
2026-03-03	93.7500	97.3300	90.2800	95.9300	-1.822%	612,199	-12.311%
2026-03-02	96.9800	101.1000	95.3100	97.7100	-4.347%	438,210	-13.909%
2026-02-27	104.0000	104.6750	99.4200	102.1500	-4.085%	416,689	-17.651%
2026-02-26	104.4000	108.6000	103.8300	106.5000	+3.660%	378,786	-21.014%
2026-02-25	106.0400	106.0400	102.1200	102.7400	-0.916%	273,849	-18.123%
2026-02-24	104.1700	106.8700	101.6500	103.6900	0.000%	426,986	-18.874%
2026-02-23	105.9600	107.1100	102.8900	103.6900	-3.652%	453,067	-18.874%
2026-02-20	103.7800	107.9700	102.1600	107.6200	+3.302%	338,247	-21.836%
2026-02-19	108.0600	108.0600	102.2900	104.1800	-5.084%	385,391	-19.255%
2026-02-18	112.2100	115.6000	108.2900	109.7600	-3.753%	440,432	-23.360%
2026-02-17	111.2700	115.2400	110.5350	114.0400	+2.462%	435,940	-26.236%
2026-02-13	109.5000	113.3800	107.0000	111.3000	+1.848%	465,728	-24.420%
2026-02-12	111.8600	113.5650	104.1100	109.2800	-0.046%	695,924	-23.023%
2026-02-11	114.5400	116.7050	106.3200	109.3300	-4.382%	580,776	-23.059%
2026-02-10	113.0700	115.5000	112.0600	114.3400	+0.360%	437,223	-26.430%
2026-02-09	114.7900	118.0000	113.4900	113.9300	-0.749%	777,152	-26.165%
2026-02-06	101.6300	117.2550	100.8600	114.7900	+15.460%	1,619,049	-26.718%
2026-02-05	102.2800	104.1000	97.3000	99.4200	-0.441%	951,957	-15.389%
2026-02-04	94.3300	100.4600	94.1250	99.8600	+7.631%	1,268,139	-15.762%
2026-02-03	92.7200	96.2100	91.7350	92.7800	+1.889%	601,666	-9.334%
2026-02-02	88.7000	93.2400	88.7000	91.0600	+2.742%	499,395	-7.621%
2026-01-30	89.8900	91.2500	87.1700	88.6300	-3.073%	491,926	-5.089%
2026-01-29	88.1400	91.4500	86.9850	91.4400	+5.406%	720,359	-8.005%
2026-01-28	87.2900	88.6300	85.9850	86.7500	+1.640%	338,571	-3.032%
2026-01-27	86.5500	87.0900	84.9100	85.3500	-0.906%	499,449	-1.441%
2026-01-26	87.8300	88.9800	85.7600	86.1300	-2.700%	394,837	-2.334%
2026-01-23	88.9000	89.8899	87.7800	88.5200	-2.004%	402,070	-4.971%
2026-01-22	91.7000	93.6150	89.7850	90.3300	-0.309%	395,418	-6.875%
2026-01-21	90.4300	91.6100	89.0800	90.6100	+2.165%	496,280	-7.163%
2026-01-20	90.6700	91.7500	88.0000	88.6900	-1.401%	553,250	-5.153%
2026-01-16	88.5800	90.4350	86.5550	89.9500	+1.215%	345,677	-6.481%
2026-01-15	86.8200	90.1300	86.0300	88.8700	+2.752%	469,556	-5.345%
2026-01-14	86.0000	87.1600	84.0100	86.4900	+0.488%	844,191	-2.740%
2026-01-13	86.7000	89.7500	85.0050	86.0700	-3.303%	823,128	-2.266%
2026-01-12	90.6500	92.0000	86.4101	89.0100	-6.276%	1,911,933	-5.494%
2026-01-09	94.3600	96.8900	93.3100	94.9700	+2.704%	409,997	-11.425%
2026-01-08	91.8100	94.0000	91.8100	92.4700	-0.516%	318,956	-9.030%
2026-01-07	93.7500	95.1850	91.4000	92.9500	-0.268%	251,695	-9.500%
2026-01-06	93.2600	94.4800	91.0200	93.2000	+1.315%	363,666	-9.742%
2026-01-05	87.3400	92.5800	87.3400	91.9900	+4.522%	388,892	-8.555%
2026-01-02	85.4100	88.1500	84.4550	88.0100	+3.213%	287,708	-4.420%
2025-12-31	86.5800	86.6100	84.7000	85.2700	-1.864%	187,437	-1.349%
2025-12-30	85.0200	87.4500	84.1163	86.8900	+2.646%	231,912	-3.188%
2025-12-29	83.1100	84.7500	82.8400	84.6500	-0.012%	225,002	-0.626%
2025-12-26	83.9600	85.1300	83.8000	84.6600	+0.024%	169,523	-0.638%
2025-12-24	83.2200	85.2099	82.1017	84.6400	+1.670%	107,364	-0.614%
2025-12-23	84.7800	85.3850	82.9400	83.2500	-2.529%	225,785	+1.045%
2025-12-22	85.7800	86.2300	84.4900	85.4100	+0.317%	270,930	-1.510%
2025-12-19	84.3900	86.4000	82.9400	85.1400	-0.700%	475,560	-1.198%
2025-12-18	86.7800	87.9300	85.2446	85.7400	+0.292%	221,973	-1.889%
2025-12-17	87.0000	89.4200	85.2100	85.4900	-1.972%	268,788	-1.603%
2025-12-16	87.3300	90.0500	83.1739	87.2100	-0.627%	356,683	-3.543%
2025-12-15	87.9600	88.2267	85.4650	87.7600	+2.213%	387,922	-4.148%
2025-12-12	88.1200	93.0000	85.8300	85.8600	+2.020%	655,142	-2.027%
2025-12-11	82.7100	84.2800	80.8098	84.1600	+2.012%	307,255	-0.048%
2025-12-10	83.0400	85.0000	81.4750	82.5000	-0.097%	364,606	+1.964%
2025-12-09	81.9800	83.3500	80.7050	82.5800	+0.413%	202,305	+1.865%
2025-12-08	82.3400	83.4500	81.2200	82.2400	-0.484%	334,209	+2.286%
2025-12-05	79.3000	83.4100	78.5200	82.6400	+4.028%	218,706	+1.791%
2025-12-04	79.0000	80.9900	78.1900	79.4400	-0.588%	252,327	+5.891%
2025-12-03	77.8600	80.8000	77.8350	79.9100	+3.123%	324,876	+5.268%
2025-12-02	76.1900	79.8500	74.4400	77.4900	+2.081%	385,436	+8.556%
2025-12-01	74.1100	77.7300	73.7000	75.9100	-0.118%	345,891	+10.815%
2025-11-28	77.5400	77.7300	75.2500	76.0000	-2.037%	162,315	+10.684%
2025-11-26	71.6100	78.2700	71.6100	77.5800	+6.992%	490,372	+8.430%
2025-11-25	68.5400	74.9000	68.5400	72.5100	+5.916%	481,300	+16.012%
2025-11-24	65.2800	68.8450	64.6100	68.4600	+4.599%	319,962	+22.875%
2025-11-21	61.8100	66.4800	61.6000	65.4500	+5.958%	408,689	+28.526%
2025-11-20	63.3900	64.4000	61.3600	61.7700	-0.210%	229,119	+36.183%
2025-11-19	64.2500	64.6000	61.7100	61.9000	-2.826%	233,397	+35.897%
2025-11-18	61.8000	64.6100	61.5700	63.7000	+1.240%	330,578	+32.057%
2025-11-17	65.7700	65.8500	62.0181	62.9200	-4.609%	286,538	+33.694%
2025-11-14	65.0900	66.5000	64.1600	65.9600	-0.827%	289,971	+27.532%
2025-11-13	67.9800	70.0300	66.3500	66.5100	-3.706%	246,290	+26.477%
2025-11-12	66.6400	69.7200	66.6101	69.0700	+3.460%	305,412	+21.789%
2025-11-11	68.0000	69.8200	66.3350	66.7600	-2.283%	327,211	+26.004%
2025-11-10	72.3700	72.4600	68.1200	68.3200	-3.625%	278,487	+23.126%
2025-11-07	67.4100	71.7500	65.6657	70.8900	+2.873%	369,798	+18.663%
2025-11-06	69.8200	71.3000	67.2000	68.9100	-5.043%	399,978	+22.072%
2025-11-05	59.8750	72.7300	59.0299	72.5700	+25.056%	1,081,528	+15.916%
2025-11-04	60.9000	61.2300	57.1100	58.0300	-6.297%	515,939	+44.960%
2025-11-03	62.1800	63.2050	60.8800	61.9300	-0.402%	257,586	+35.831%
2025-10-31	60.5800	62.2800	60.3361	62.1800	+1.784%	312,250	+35.285%
2025-10-30	62.2500	63.2650	60.7300	61.0900	-2.146%	199,518	+37.698%
2025-10-29	62.3100	64.0500	61.6000	62.4300	-1.374%	200,139	+34.743%
2025-10-28	65.0000	65.2950	62.5000	63.3000	-3.314%	233,365	+32.891%
2025-10-27	66.6100	67.8800	65.2900	65.4700	-1.564%	233,513	+28.486%
2025-10-24	64.7900	67.0500	64.7900	66.5100	+2.655%	262,024	+26.477%
2025-10-23	66.5500	66.9900	64.2900	64.7900	-2.366%	296,592	+29.835%
2025-10-22	67.8900	68.5000	66.2000	66.3600	-2.268%	282,588	+26.763%
2025-10-21	65.2100	68.5200	65.2000	67.9000	+3.019%	470,656	+23.888%
2025-10-20	64.0000	66.8000	63.6700	65.9100	+3.065%	195,056	+27.629%
2025-10-17	64.6800	64.8500	63.4981	63.9500	-2.515%	302,502	+31.540%
2025-10-16	65.1700	66.1200	61.4200	65.6000	+0.015%	471,686	+28.232%
2025-10-15	65.1300	65.7800	64.1400	65.5900	+0.722%	164,321	+28.251%
2025-10-14	60.2200	65.8799	60.2200	65.1200	+6.684%	236,905	+29.177%
2025-10-13	60.1500	61.4100	59.5200	61.0400	+3.898%	125,760	+37.811%
2025-10-10	61.0700	61.8200	58.1300	58.7500	-3.276%	278,801	+43.183%
2025-10-09	63.6300	64.9900	60.1650	60.7400	-2.504%	318,651	+38.492%
2025-10-08	62.4600	63.1400	60.9850	62.3000	+0.290%	220,815	+35.024%
2025-10-07	63.9000	63.9000	60.9600	62.1200	-2.816%	347,298	+35.415%
2025-10-06	63.4400	64.2000	61.3800	63.9200	+1.800%	228,787	+31.602%
2025-10-03	61.6000	63.8600	60.2600	62.7900	+4.755%	402,322	+33.970%
2025-10-02	59.5800	60.0100	58.0000	59.9400	+0.790%	273,839	+40.340%
2025-10-01	61.2000	61.8900	59.3900	59.4700	-2.139%	280,187	+41.449%
2025-09-30	62.7300	63.0000	60.0300	60.7700	-3.186%	247,878	+38.424%
2025-09-29	61.5100	62.9000	59.3700	62.7700	+3.615%	293,248	+34.013%
2025-09-26	59.5300	61.1800	59.3400	60.5800	+2.227%	216,273	+38.858%
2025-09-25	61.0300	61.0300	59.1400	59.2600	-3.217%	298,251	+41.951%
2025-09-24	62.4300	64.2400	60.3600	61.2300	-1.210%	259,966	+37.384%
2025-09-23	61.5000	64.5000	60.8300	61.9800	+0.871%	316,225	+35.721%
2025-09-22	60.5000	61.9000	59.9800	61.4450	+0.730%	290,334	+36.903%
2025-09-19	62.8700	62.8700	60.3000	61.0000	-2.416%	712,209	+37.902%
2025-09-18	62.7000	63.3150	60.3500	62.5100	+0.725%	494,838	+34.570%
2025-09-17	64.0700	65.5000	61.6800	62.0600	-2.191%	356,904	+35.546%
2025-09-16	61.4800	63.5000	60.4795	63.4500	+3.204%	294,848	+32.577%
2025-09-15	64.8800	65.5200	61.2400	61.4800	-5.036%	389,018	+36.825%
2025-09-12	64.8300	65.4650	64.0100	64.7400	-0.046%	364,011	+29.935%
2025-09-11	63.9800	65.1900	62.6601	64.7700	+2.891%	285,532	+29.875%
2025-09-10	60.2900	64.2000	60.0000	62.9500	+3.604%	425,014	+33.630%
2025-09-09	62.4800	62.9600	60.5800	60.7600	-2.846%	531,439	+38.446%
2025-09-08	64.4000	65.0000	60.7200	62.5400	-3.084%	341,100	+34.506%
2025-09-05	64.5800	67.3400	64.4000	64.5300	+0.405%	432,955	+30.358%
2025-09-04	66.3100	67.1800	63.6900	64.2700	-2.385%	313,133	+30.885%
2025-09-03	64.3700	66.8300	64.3700	65.8400	+2.101%	337,529	+27.764%
2025-09-02	61.2400	66.0000	61.2400	64.4850	+2.913%	344,252	+30.449%
2025-08-29	62.0300	62.9800	61.6950	62.6600	+0.578%	194,923	+34.248%
2025-08-28	63.0400	63.7000	61.2000	62.3000	-0.336%	311,288	+35.024%
2025-08-27	61.8900	63.8900	61.8900	62.5100	+0.758%	442,192	+34.570%
2025-08-26	60.0600	62.1500	59.6500	62.0400	+4.094%	358,535	+35.590%
2025-08-25	59.9800	60.9800	59.1667	59.6000	-1.650%	258,601	+41.141%
2025-08-22	56.6400	61.2550	56.6400	60.6000	+8.408%	438,400	+38.812%
2025-08-21	55.1900	55.9800	53.6966	55.9000	-0.072%	322,575	+50.483%
2025-08-20	56.7400	56.8600	55.4275	55.9400	-2.169%	286,094	+50.375%
2025-08-19	57.5700	58.6500	56.9300	57.1800	-0.314%	307,217	+47.114%
2025-08-18	58.6000	59.9200	57.3000	57.3600	-4.048%	550,150	+46.653%
2025-08-15	60.4900	60.9200	58.8700	59.7800	-0.200%	424,216	+40.716%
2025-08-14	59.9400	61.0400	59.0300	59.9000	-2.300%	570,305	+40.434%
2025-08-13	56.7400	61.8300	56.3400	61.3100	+8.016%	804,971	+37.204%
2025-08-12	49.8800	57.0100	49.2000	56.7600	+15.742%	744,794	+48.203%
2025-08-11	49.0300	49.5800	47.8301	49.0400	+0.204%	511,758	+71.533%
2025-08-08	49.6900	49.6900	48.3050	48.9400	-1.091%	436,397	+71.884%
2025-08-07	50.4300	50.7850	48.5350	49.4800	-1.630%	364,676	+70.008%
2025-08-06	47.6000	50.3600	47.2700	50.3000	+2.926%	692,811	+67.237%
2025-08-05	50.3700	50.3700	42.5600	48.8700	+0.576%	1,325,283	+72.130%
2025-08-04	48.9100	48.9100	47.6000	48.5900	+0.977%	462,559	+73.122%
2025-08-01	50.0000	50.1900	47.8000	48.1200	-6.816%	599,761	+74.813%
2025-07-31	50.5800	52.9600	50.1150	51.6400	+1.914%	379,834	+62.897%
2025-07-30	50.9200	52.1250	50.1675	50.6700	-0.236%	350,197	+66.015%
2025-07-29	51.2900	52.4600	50.4900	50.7900	-0.975%	335,739	+65.623%
2025-07-28	51.0100	51.6600	50.1400	51.2900	+1.304%	455,772	+64.009%
2025-07-25	50.3300	50.7000	49.3800	50.6300	+0.556%	405,136	+66.147%
2025-07-24	52.5400	53.7650	50.1600	50.3500	-6.966%	554,099	+67.071%
2025-07-23	53.1300	54.3900	52.7650	54.1200	+3.125%	294,635	+55.432%
2025-07-22	51.4100	52.7300	51.1300	52.4800	+2.002%	322,216	+60.290%
2025-07-21	52.3100	52.5341	51.0500	51.4500	-0.464%	313,153	+63.499%
2025-07-18	52.4700	53.2099	50.6100	51.6900	-1.166%	300,421	+62.739%
2025-07-17	53.2000	55.0200	51.7700	52.3000	-0.400%	413,866	+60.841%
2025-07-16	53.3200	53.6800	50.5700	52.5100	+0.095%	388,366	+60.198%
2025-07-15	54.2000	54.9522	52.4000	52.4600	-3.228%	339,832	+60.351%
2025-07-14	54.5100	54.7600	53.5000	54.2100	-0.569%	386,757	+55.174%
2025-07-11	57.3600	57.8700	54.4000	54.5200	-6.947%	526,708	+54.292%
2025-07-10	56.0100	60.0000	54.5388	58.5900	+11.008%	730,970	+43.574%
2025-07-09	55.1200	56.5200	52.7000	52.7800	-3.209%	405,327	+59.379%
2025-07-08	55.6900	57.3600	54.3600	54.5300	-1.588%	410,810	+54.264%
2025-07-07	58.6600	60.1700	55.3200	55.4100	-8.094%	687,874	+51.814%
2025-07-03	59.4000	61.5500	59.4000	60.2900	+2.048%	325,078	+39.526%
2025-07-02	58.2100	59.5100	57.5101	59.0800	+1.216%	236,978	+42.383%
2025-07-01	56.1400	59.9299	54.9000	58.3700	+6.224%	873,432	+44.115%
2025-06-30	56.2200	56.2200	54.4600	54.9500	-1.364%	318,323	+53.085%
2025-06-27	56.2700	56.7000	54.7700	55.7100	+1.940%	550,501	+50.996%
2025-06-26	54.3700	55.7595	54.0700	54.6500	+0.682%	201,123	+53.925%
2025-06-25	53.7000	56.2150	53.7000	54.2800	+0.481%	365,590	+54.974%
2025-06-24	53.1700	54.6500	52.6100	54.0200	+4.751%	296,152	+55.720%
2025-06-23	49.4800	51.7700	48.3600	51.5700	+2.688%	307,989	+63.118%
2025-06-20	51.6600	52.0399	49.9500	50.2200	-1.741%	356,997	+67.503%
2025-06-18	52.0300	52.7500	51.0900	51.1100	-2.219%	301,818	+64.586%
2025-06-17	53.6300	54.4950	51.8545	52.2700	-3.623%	448,905	+60.934%
2025-06-16	52.3800	54.2700	51.7500	54.2350	+6.239%	384,697	+55.103%
2025-06-13	51.1000	52.5000	50.0100	51.0500	-4.917%	653,540	+64.780%
2025-06-12	53.4700	54.2600	52.4128	53.6900	-1.649%	344,346	+56.677%
2025-06-11	58.4900	58.4900	54.2700	54.5900	-5.960%	293,044	+54.094%
2025-06-10	57.4800	58.4400	56.7000	58.0500	+1.539%	251,705	+44.910%
2025-06-09	59.1000	59.8073	56.1800	57.1700	-1.854%	414,857	+47.140%
2025-06-06	56.2600	58.3500	55.6900	58.2500	+6.083%	312,630	+44.412%
2025-06-05	55.9800	57.0548	54.4400	54.9100	-2.607%	236,492	+53.196%
2025-06-04	57.6100	58.2300	56.3800	56.3800	-1.880%	294,549	+49.202%
2025-06-03	55.5000	58.0000	54.7361	57.4600	+4.189%	510,180	+46.397%
2025-06-02	55.6100	56.0500	53.9900	55.1500	-0.774%	392,895	+52.529%
2025-05-30	55.2200	56.5600	54.8700	55.5800	-0.198%	445,561	+51.349%
2025-05-29	57.5000	57.9700	55.4000	55.6900	-1.442%	409,787	+51.050%
2025-05-28	56.7500	57.1400	55.7100	56.5050	+1.100%	412,124	+48.872%
2025-05-27	53.3800	55.9000	53.0404	55.8900	+6.783%	351,355	+50.510%
2025-05-23	51.3500	52.5600	51.0000	52.3400	-1.227%	247,157	+60.718%
2025-05-22	51.0800	53.2300	51.0800	52.9900	+2.973%	531,158	+58.747%
2025-05-21	54.2400	54.4800	51.4200	51.4600	-7.129%	494,495	+63.467%
2025-05-20	55.0700	55.5100	54.4050	55.4100	+0.544%	327,045	+51.814%
2025-05-19	55.5000	55.8200	54.3400	55.1100	-1.817%	363,629	+52.640%
2025-05-16	55.2600	56.8100	54.7550	56.1300	+1.574%	357,670	+49.866%
2025-05-15	56.8400	57.0800	53.7900	55.2600	-1.900%	608,306	+52.226%
2025-05-14	58.1900	58.5100	55.4350	56.3300	-3.445%	503,826	+49.334%
2025-05-13	60.1900	60.8450	58.1500	58.3400	-1.702%	518,545	+44.189%
2025-05-12	59.0200	60.8900	57.5657	59.3500	+8.999%	585,607	+41.735%
2025-05-09	54.7900	55.1199	53.5700	54.4500	-0.275%	324,533	+54.490%
2025-05-08	51.3000	55.8600	51.3000	54.6000	+6.599%	814,150	+54.066%
2025-05-07	53.6300	54.5000	49.8300	51.2200	+3.663%	748,652	+64.233%
2025-05-06	49.3900	50.9700	48.5400	49.4100	-2.023%	586,695	+70.249%
2025-05-05	49.7600	52.9200	49.2500	50.4300	-1.021%	590,270	+66.805%
2025-05-02	48.8100	52.1400	48.4300	50.9500	+6.769%	476,570	+65.103%
2025-05-01	47.0300	48.9600	47.0300	47.7200	+1.683%	535,486	+76.278%
2025-04-30	44.9100	47.0800	43.3870	46.9300	+0.751%	553,681	+79.246%
2025-04-29	45.7000	46.8400	44.7600	46.5800	+1.614%	439,302	+80.593%
2025-04-28	46.4400	47.8050	45.4050	45.8400	-0.607%	283,383	+83.508%
2025-04-25	46.4400	47.0300	45.0000	46.1200	-1.810%	297,957	+82.394%
2025-04-24	44.3700	47.1600	44.0100	46.9700	+2.982%	265,306	+79.093%
2025-04-23	44.8200	48.5400	44.6250	45.6100	+9.324%	774,611	+84.433%
2025-04-22	41.7000	41.9100	39.8000	41.7200	+2.005%	648,222	+101.630%
2025-04-21	43.2300	43.3900	40.5000	40.9000	-7.382%	561,941	+105.672%
2025-04-17	43.3800	44.4000	42.2000	44.1600	+1.798%	371,944	+90.489%
2025-04-16	45.4500	45.7950	42.2750	43.3800	-3.814%	383,941	+93.914%
2025-04-15	44.5000	46.3300	44.5000	45.1000	+0.378%	318,865	+86.519%
2025-04-14	47.4700	47.4700	44.5600	44.9300	-3.397%	408,803	+87.225%
2025-04-11	45.9400	46.8800	44.6000	46.5100	+0.280%	314,206	+80.864%
2025-04-10	49.0000	49.0000	45.0000	46.3800	-7.867%	647,500	+81.371%
2025-04-09	42.4000	51.9350	42.2250	50.3400	+18.923%	820,538	+67.104%
2025-04-08	47.6000	48.0971	41.6400	42.3300	-7.818%	670,089	+98.724%
2025-04-07	41.4100	49.3999	41.0302	45.9200	-1.353%	698,602	+83.188%
2025-04-04	47.0000	47.3699	43.3200	46.5500	-4.434%	701,001	+80.709%
2025-04-03	50.8700	51.7100	47.7500	48.7100	-12.155%	623,485	+72.696%
2025-04-02	51.6900	56.0000	51.6900	55.4500	+9.046%	410,766	+51.704%
2025-04-01	50.9800	51.8250	49.6400	50.8500	-1.549%	436,034	+65.428%
2025-03-31	51.7600	52.1200	49.6200	51.6500	-2.950%	424,659	+62.865%
2025-03-28	54.5600	54.9550	52.3900	53.2200	-3.060%	266,505	+58.061%
2025-03-27	55.6300	55.7300	53.6300	54.9000	-1.824%	342,896	+53.224%
2025-03-26	55.1400	56.2430	54.7100	55.9200	+1.415%	273,253	+50.429%
2025-03-25	56.5500	56.8878	54.7300	55.1400	-1.938%	351,223	+52.557%
2025-03-24	56.3200	57.0800	55.2700	56.2300	+2.311%	391,610	+49.600%
2025-03-21	52.4200	55.0000	51.5500	54.9600	+3.639%	585,447	+53.057%
2025-03-20	54.0700	54.9100	52.7650	53.0300	-5.253%	510,653	+58.627%
2025-03-19	52.4000	56.7100	52.1200	55.9700	+6.772%	542,791	+50.295%
2025-03-18	53.1400	54.0400	52.0200	52.4200	-3.302%	442,069	+60.473%
2025-03-17	54.1000	54.7500	51.5800	54.2100	-0.037%	690,502	+55.174%
2025-03-14	54.4200	54.9000	52.7300	54.2300	+1.383%	1,134,026	+55.117%
2025-03-13	54.4400	55.3300	52.2200	53.4900	-2.373%	389,376	+57.263%
2025-03-12	57.2000	57.2000	53.4400	54.7900	-3.044%	446,851	+53.532%
2025-03-11	55.8100	58.4200	55.3400	56.5100	+1.436%	621,128	+48.859%
2025-03-10	58.3200	58.5550	51.9300	55.7100	-8.311%	1,013,312	+50.996%
2025-03-07	62.1700	63.1400	58.7100	60.7600	-3.202%	822,019	+38.446%
2025-03-06	64.7500	65.2600	62.2555	62.7700	-4.793%	429,995	+34.013%
2025-03-05	63.8600	66.5000	62.1000	65.9300	+4.842%	709,477	+27.590%
2025-03-04	67.8700	68.2450	62.4600	62.8850	-9.492%	764,321	+33.768%
2025-03-03	71.8800	74.3663	69.2700	69.4800	-5.469%	330,821	+21.071%
2025-02-28	74.2600	75.8800	71.8600	73.5000	-1.501%	369,351	+14.449%
2025-02-27	76.8900	78.6200	72.7000	74.6200	-2.330%	365,609	+12.731%
2025-02-26	78.2400	80.0525	76.3600	76.4000	-1.419%	370,451	+10.105%
2025-02-25	81.6100	82.7900	76.4200	77.5000	-5.036%	376,574	+8.542%
2025-02-24	82.7800	83.4699	81.2800	81.6100	-0.037%	279,928	+3.076%
2025-02-21	86.8000	88.3050	79.6400	81.6400	-5.037%	345,609	+3.038%
2025-02-20	85.2500	86.3300	82.3600	85.9700	+0.292%	315,833	-2.152%
2025-02-19	83.8000	86.6700	83.0400	85.7200	+0.978%	319,114	-1.867%
2025-02-18	84.0000	85.5200	83.2100	84.8900	+1.958%	425,683	-0.907%
2025-02-14	82.4000	84.5300	82.1500	83.2600	+2.097%	380,594	+1.033%
2025-02-13	84.8950	86.8300	80.3500	81.5500	-3.855%	327,580	+3.151%
2025-02-12	84.4100	86.3212	84.0000	84.8200	-0.957%	282,928	-0.825%
2025-02-11	87.4000	90.4100	85.3000	85.6400	-3.067%	422,460	-1.775%
2025-02-10	90.4100	90.5100	86.3700	88.3500	-2.365%	284,997	-4.788%
2025-02-07	91.4100	93.3600	89.6900	90.4900	+1.344%	336,367	-7.039%
2025-02-06	84.3800	89.4490	83.4000	89.2900	+6.386%	558,524	-5.790%
2025-02-05	97.2000	97.2000	80.4800	83.9300	-15.316%	1,192,271	+0.226%
2025-02-04	98.6400	100.8750	97.5700	99.1100	+1.329%	564,128	-15.125%
2025-02-03	99.0000	100.5200	97.1866	97.8100	-4.510%	449,960	-13.997%
2025-01-31	104.2600	107.5700	102.0800	102.4300	-1.566%	245,266	-17.876%
2025-01-30	102.8900	105.4100	102.2200	104.0600	+0.677%	278,144	-19.162%
2025-01-29	103.1800	104.5950	102.3800	103.3600	+0.320%	306,299	-18.615%
2025-01-28	102.3600	104.2900	100.9000	103.0300	-1.161%	243,080	-18.354%
2025-01-27	102.0100	106.1600	101.8100	104.2400	+1.470%	359,619	-19.302%
2025-01-24	101.9800	104.1082	100.1300	102.7300	+0.716%	187,860	-18.115%
2025-01-23	103.8700	104.4600	100.8700	102.0000	-2.224%	315,672	-17.529%
2025-01-22	105.6400	106.3800	103.5100	104.3200	-0.931%	266,819	-19.363%
2025-01-21	104.0300	106.8700	103.1800	105.3000	+2.243%	267,866	-20.114%
2025-01-17	104.8400	105.0200	102.4500	102.9900	+0.635%	200,146	-18.322%
2025-01-16	102.0000	103.8669	101.4900	102.3400	+0.215%	210,222	-17.803%
2025-01-15	103.4300	105.1500	101.8200	102.1200	+1.139%	288,981	-17.626%
2025-01-14	98.9900	101.0000	98.0100	100.9700	+3.825%	326,067	-16.688%
2025-01-13	98.6000	100.9800	94.6682	97.2500	-3.656%	309,884	-13.501%
2025-01-10	99.7200	101.7100	96.7400	100.9400	+1.652%	331,668	-16.663%
2025-01-08	97.7900	100.1000	94.2900	99.3000	+0.182%	250,828	-15.287%
2025-01-07	99.6600	101.0000	97.3600	99.1200	+1.019%	273,256	-15.133%
2025-01-06	95.0300	100.1200	94.8900	98.1200	+4.461%	421,564	-14.268%
2025-01-03	92.1400	94.0320	88.9500	93.9300	+2.153%	257,833	-10.444%
2025-01-02	95.0000	96.9250	91.6900	91.9500	-2.306%	266,098	-8.515%
2024-12-31	93.0000	94.5300	91.6000	94.1200	+2.038%	322,216	-10.625%
2024-12-30	91.0800	92.6200	88.8900	92.2400	+1.240%	241,321	-8.803%
2024-12-27	90.5700	91.6550	88.8800	91.1100	-0.328%	224,868	-7.672%
2024-12-26	88.7600	92.2200	88.0700	91.4100	+1.184%	306,749	-7.975%
2024-12-24	87.2100	90.3400	87.0000	90.3400	+3.482%	182,730	-6.885%
2024-12-23	84.0100	87.9900	83.9850	87.3000	+3.350%	254,694	-3.643%
2024-12-20	80.5700	85.5600	80.5700	84.4700	+2.862%	360,510	-0.414%
2024-12-19	81.9100	84.0900	80.6050	82.1200	+1.571%	179,490	+2.435%
2024-12-18	84.8000	87.9600	79.6100	80.8500	-3.440%	329,175	+4.045%
2024-12-17	84.8200	85.9200	83.3500	83.7300	-0.817%	226,367	+0.466%
2024-12-16	84.9200	86.1700	83.0900	84.4200	-0.565%	269,571	-0.355%
2024-12-13	87.7000	87.7000	84.4500	84.9000	-2.794%	501,348	-0.919%
2024-12-12	88.0000	94.4500	87.0600	87.3400	+0.738%	524,802	-3.687%